Edinburgh Worldwide Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 186.00 | 189.40 | 184.80 | 187.00 | 187.00 | 798,960 |
| 2025-02-18 | 188.40 | 189.40 | 184.60 | 185.40 | 185.40 | 633,638 |
| 2025-02-17 | 185.00 | 189.40 | 184.60 | 188.00 | 188.00 | 554,394 |
| 2025-02-14 | 183.60 | 187.40 | 183.60 | 186.40 | 186.40 | 617,015 |
| 2025-02-13 | 184.60 | 186.74 | 183.96 | 184.00 | 184.00 | 881,873 |
| 2025-02-12 | 187.20 | 188.60 | 184.00 | 184.00 | 184.00 | 1,023,210 |
| 2025-02-11 | 190.00 | 190.20 | 187.00 | 187.00 | 187.00 | 988,278 |
| 2025-02-10 | 191.03 | 191.22 | 188.80 | 190.40 | 190.40 | 1,785,999 |
| 2025-02-07 | 191.60 | 194.00 | 188.60 | 188.60 | 188.60 | 1,923,607 |
| 2025-02-06 | 194.00 | 194.60 | 192.00 | 192.40 | 192.40 | 869,002 |
| 2025-02-05 | 191.80 | 193.40 | 191.80 | 193.00 | 193.00 | 636,597 |
| 2025-02-04 | 190.80 | 194.61 | 190.80 | 193.00 | 193.00 | 772,811 |
| 2025-02-03 | 197.40 | 197.40 | 190.22 | 194.00 | 194.00 | 51,569,241 |
| 2025-01-31 | 199.20 | 200.50 | 197.56 | 199.00 | 199.00 | 1,197,858 |
| 2025-01-30 | 193.40 | 197.60 | 190.40 | 197.40 | 197.40 | 879,740 |
| 2025-01-29 | 192.00 | 198.00 | 191.60 | 194.60 | 194.60 | 995,855 |
| 2025-01-28 | 188.40 | 195.00 | 188.00 | 194.40 | 194.40 | 903,656 |
| 2025-01-27 | 187.20 | 191.80 | 181.20 | 189.80 | 189.80 | 1,585,240 |
| 2025-01-24 | 191.40 | 192.60 | 189.40 | 191.00 | 191.00 | 1,667,991 |
| 2025-01-23 | 192.00 | 194.80 | 189.40 | 189.40 | 189.40 | 1,047,203 |
| 2025-01-22 | 193.60 | 193.60 | 189.80 | 191.40 | 191.40 | 998,696 |
| 2025-01-21 | 189.60 | 192.40 | 188.80 | 189.60 | 189.60 | 1,426,153 |
| 2025-01-20 | 190.20 | 190.60 | 187.26 | 189.60 | 189.60 | 2,680,429 |
| 2025-01-17 | 193.40 | 195.40 | 190.40 | 190.40 | 190.40 | 1,139,068 |
| 2025-01-16 | 194.20 | 197.00 | 194.00 | 194.00 | 194.00 | 4,257,720 |
| 2025-01-15 | 196.60 | 196.60 | 193.16 | 194.80 | 194.80 | 3,659,824 |
| 2025-01-14 | 194.00 | 197.20 | 193.40 | 195.80 | 195.80 | 4,038,910 |
| 2025-01-13 | 193.60 | 196.00 | 192.93 | 193.00 | 193.00 | 1,625,763 |
| 2025-01-10 | 195.00 | 196.00 | 192.80 | 192.80 | 192.80 | 1,991,937 |
| 2025-01-09 | 193.80 | 195.47 | 192.61 | 195.00 | 195.00 | 4,767,578 |
| 2025-01-08 | 195.40 | 198.00 | 193.00 | 193.00 | 193.00 | 1,435,389 |
| 2025-01-07 | 200.00 | 200.69 | 196.20 | 197.40 | 197.40 | 1,150,606 |
| 2025-01-06 | 197.80 | 202.00 | 194.20 | 200.00 | 200.00 | 1,212,524 |
| 2025-01-03 | 195.20 | 199.00 | 194.00 | 198.60 | 198.60 | 1,018,080 |
| 2025-01-02 | 191.80 | 198.00 | 190.60 | 197.00 | 197.00 | 751,350 |
| 2024-12-31 | 188.80 | 194.60 | 188.00 | 194.60 | 194.60 | 555,149 |
| 2024-12-30 | 193.00 | 193.00 | 187.40 | 189.20 | 189.20 | 614,280 |
| 2024-12-27 | 190.60 | 193.00 | 189.00 | 190.60 | 190.60 | 607,952 |
| 2024-12-24 | 190.80 | 192.00 | 187.18 | 191.00 | 191.00 | 868,960 |
| 2024-12-23 | 189.80 | 190.00 | 185.00 | 189.40 | 189.40 | 832,868 |
| 2024-12-20 | 187.40 | 188.60 | 183.12 | 187.60 | 187.60 | 1,547,866 |
| 2024-12-19 | 189.00 | 194.00 | 186.20 | 186.80 | 186.80 | 1,149,624 |
| 2024-12-18 | 195.40 | 195.40 | 192.00 | 194.20 | 194.20 | 935,799 |
| 2024-12-17 | 191.60 | 194.80 | 190.40 | 192.00 | 192.00 | 524,324 |
| 2024-12-16 | 195.00 | 196.20 | 191.52 | 193.80 | 193.80 | 1,242,409 |
| 2024-12-13 | 195.00 | 199.20 | 194.45 | 195.00 | 195.00 | 1,221,616 |
| 2024-12-12 | 192.00 | 198.20 | 189.00 | 198.00 | 198.00 | 1,028,920 |
| 2024-12-11 | 191.20 | 191.20 | 188.60 | 190.40 | 190.40 | 518,310 |
| 2024-12-10 | 189.00 | 192.00 | 188.88 | 191.00 | 191.00 | 744,513 |
| 2024-12-09 | 188.20 | 193.00 | 188.20 | 190.80 | 190.80 | 5,153,716 |
| 2024-12-06 | 189.00 | 193.80 | 189.00 | 190.00 | 190.00 | 777,867 |
| 2024-12-05 | 189.00 | 194.00 | 189.00 | 191.40 | 191.40 | 858,768 |
| 2024-12-04 | 186.00 | 194.49 | 186.00 | 190.60 | 190.60 | 931,473 |
| 2024-12-03 | 185.00 | 191.00 | 184.22 | 189.00 | 189.00 | 2,771,132 |
| 2024-12-02 | 181.40 | 185.40 | 179.20 | 184.40 | 184.40 | 1,178,478 |
| 2024-11-29 | 180.60 | 183.20 | 178.90 | 182.80 | 182.80 | 320,942 |
| 2024-11-28 | 181.60 | 182.00 | 178.80 | 180.00 | 180.00 | 2,862,032 |
| 2024-11-27 | 174.40 | 181.20 | 174.20 | 180.60 | 180.60 | 989,877 |
| 2024-11-26 | 175.40 | 178.80 | 174.17 | 178.00 | 178.00 | 475,837 |
| 2024-11-25 | 171.00 | 177.35 | 171.00 | 175.80 | 175.80 | 687,578 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.